| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | CNY | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | +0.09 (+4.95%) | 11,439,300 |
| 7 Feb 2020 | CNY | 1.74 | 1.82 | 1.71 | 1.82 | 1.82 | +0.09 (+5.20%) | 17,540,690 |
| 6 Feb 2020 | CNY | 1.65 | 1.73 | 1.63 | 1.73 | 1.73 | +0.08 (+4.85%) | 19,565,170 |
| 5 Feb 2020 | CNY | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 12,430,900 |
| 4 Feb 2020 | CNY | 1.63 | 1.7 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 21,863,084 |
| 3 Feb 2020 | CNY | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 1,639,800 |
| 23 Jan 2020 | CNY | 1.89 | 1.89 | 1.8 | 1.81 | 1.81 | -0.07 (-3.72%) | 18,986,073 |
| 22 Jan 2020 | CNY | 1.85 | 1.92 | 1.83 | 1.88 | 1.88 | +0.01 (+0.53%) | 15,913,756 |
| 21 Jan 2020 | CNY | 1.86 | 1.95 | 1.86 | 1.87 | 1.87 | -0.09 (-4.59%) | 39,695,506 |
| 20 Jan 2020 | CNY | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 4,295,100 |
| 17 Jan 2020 | CNY | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.11 (-5.07%) | 4,465,000 |
| 16 Jan 2020 | CNY | 2.2 | 2.22 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 10,162,001 |
| 15 Jan 2020 | CNY | 2.19 | 2.24 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 11,448,140 |
| 14 Jan 2020 | CNY | 2.19 | 2.22 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 8,129,513 |
| 13 Jan 2020 | CNY | 2.22 | 2.22 | 2.15 | 2.2 | 2.2 | -0.02 (-0.90%) | 9,456,199 |
| 10 Jan 2020 | CNY | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -0.02 (-0.89%) | 10,085,606 |
| 9 Jan 2020 | CNY | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 11,479,645 |
| 8 Jan 2020 | CNY | 2.22 | 2.29 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 16,360,200 |
| 7 Jan 2020 | CNY | 2.16 | 2.27 | 2.16 | 2.25 | 2.25 | +0.08 (+3.69%) | 21,601,156 |
| 6 Jan 2020 | CNY | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 11,936,420 |
| 3 Jan 2020 | CNY | 2.15 | 2.2 | 2.14 | 2.19 | 2.19 | +0.04 (+1.86%) | 11,936,300 |
| 2 Jan 2020 | CNY | 2.15 | 2.17 | 2.14 | 2.15 | 2.15 | +0.02 (+0.94%) | 11,938,908 |
| 31 Dec 2019 | CNY | 2.07 | 2.14 | 2.05 | 2.13 | 2.13 | +0.02 (+0.95%) | 8,977,100 |
| 30 Dec 2019 | CNY | 2.11 | 2.14 | 2.09 | 2.11 | 2.11 | -0.09 (-4.09%) | 18,499,762 |
| 27 Dec 2019 | CNY | 2.26 | 2.27 | 2.19 | 2.2 | 2.2 | -0.07 (-3.08%) | 24,075,608 |
| 26 Dec 2019 | CNY | 2.29 | 2.32 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 20,648,040 |
| 25 Dec 2019 | CNY | 2.39 | 2.41 | 2.26 | 2.3 | 2.3 | -0.07 (-2.95%) | 33,347,940 |
| 24 Dec 2019 | CNY | 2.25 | 2.37 | 2.24 | 2.37 | 2.37 | +0.11 (+4.87%) | 33,048,929 |
| 23 Dec 2019 | CNY | 2.3 | 2.32 | 2.22 | 2.26 | 2.26 | -0.08 (-3.42%) | 19,752,523 |
| 20 Dec 2019 | CNY | 2.3 | 2.36 | 2.29 | 2.34 | 2.34 | +0.04 (+1.74%) | 18,213,623 |
